5 DAY PERFORMANCE
+21.16%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+18.38%
YEAR-TO-DATE PERFORMANCE
-0.96%
1 YEAR PERFORMANCE
-0.96%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.88 | $0.87 (-1.1%) | $0.88 | $0.83 | 2,809 | $36.59 M |
| 03/11/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.83 | 4,475 | $35.96 M |
| 03/10/2025 | $0.84 | $0.86 (2.99%) | $0.87 | $0.84 | 29,571 | $35.76 M |
| 03/07/2025 | $0.86 | $0.85 (-1.17%) | $0.86 | $0.84 | 1,589 | $35.34 M |
| 03/06/2025 | $0.83 | $0.84 (1.2%) | $0.88 | $0.83 | 8,797 | $34.92 M |
| 03/05/2025 | $0.88 | $0.83 (-5.67%) | $0.89 | $0.83 | 11,042 | $34.51 M |
| 03/04/2025 | $0.85 | $0.88 (3.41%) | $0.88 | $0.84 | 7,439 | $36.59 M |
| 03/03/2025 | $0.86 | $0.89 (3.37%) | $0.89 | $0.85 | 12,243 | $36.96 M |
| 02/28/2025 | $0.86 | $0.89 (3.48%) | $0.89 | $0.86 | 3,500 | $37.00 M |
| 02/27/2025 | $0.89 | $0.92 (3.24%) | $0.92 | $0.86 | 3,915 | $38.20 M |
| 02/26/2025 | $0.89 | $0.86 (-3.33%) | $0.89 | $0.86 | 7,207 | $35.77 M |
| 02/25/2025 | $0.88 | $0.90 (2.22%) | $0.97 | $0.86 | 71,600 | $37.40 M |
| 02/24/2025 | $0.87 | $0.87 (0%) | $0.99 | $0.85 | 144,232 | $36.17 M |
| 02/21/2025 | $0.85 | $0.90 (6.46%) | $0.91 | $0.85 | 17,403 | $37.62 M |
| 02/20/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 3,509 | $37.42 M |
| 02/19/2025 | $0.89 | $0.92 (3.32%) | $0.92 | $0.86 | 10,381 | $38.14 M |
| 02/18/2025 | $0.90 | $0.85 (-5.22%) | $0.93 | $0.85 | 28,200 | $35.46 M |
| 02/14/2025 | $0.93 | $0.90 (-3.54%) | $0.96 | $0.90 | 15,141 | $37.42 M |
| 02/13/2025 | $0.94 | $0.96 (2.39%) | $0.98 | $0.90 | 63,714 | $40.00 M |
| 02/12/2025 | $0.93 | $1.01 (8.6%) | $1.01 | $0.92 | 18,797 | $41.99 M |
| 02/11/2025 | $1.02 | $1.00 (-1.97%) | $1.04 | $0.96 | 29,846 | $41.57 M |
| 02/10/2025 | $0.93 | $1.04 (11.79%) | $1.06 | $0.93 | 43,200 | $43.24 M |
| 02/07/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.92 | 12,300 | $40.33 M |
| 02/06/2025 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.92 | 6,836 | $40.33 M |
| 02/05/2025 | $0.99 | $1.00 (0.51%) | $1.00 | $0.90 | 20,811 | $41.37 M |
| 02/04/2025 | $0.89 | $1.00 (11.91%) | $1.00 | $0.89 | 37,124 | $41.37 M |
| 02/03/2025 | $0.83 | $0.88 (6.67%) | $0.89 | $0.83 | 8,558 | $36.59 M |
| 01/31/2025 | $0.83 | $0.82 (-1.2%) | $0.89 | $0.82 | 22,400 | $34.09 M |
| 01/30/2025 | $0.85 | $0.83 (-1.93%) | $0.85 | $0.83 | 11,000 | $34.66 M |
| 01/29/2025 | $0.85 | $0.84 (-1.41%) | $0.85 | $0.82 | 10,400 | $35.01 M |
| 01/28/2025 | $0.89 | $0.85 (-4.87%) | $0.90 | $0.84 | 20,600 | $35.34 M |
| 01/27/2025 | $0.86 | $0.85 (-1.16%) | $0.90 | $0.85 | 14,044 | $35.38 M |
| 01/24/2025 | $0.88 | $0.86 (-2.27%) | $0.90 | $0.86 | 8,500 | $35.76 M |
| 01/23/2025 | $0.87 | $0.90 (3.45%) | $0.91 | $0.85 | 14,536 | $37.42 M |
| 01/22/2025 | $0.88 | $0.85 (-3.69%) | $0.90 | $0.83 | 24,347 | $35.34 M |
| 01/21/2025 | $0.89 | $0.85 (-4.81%) | $0.89 | $0.84 | 9,900 | $35.22 M |
| 01/17/2025 | $0.91 | $0.85 (-6.8%) | $0.91 | $0.85 | 19,636 | $35.34 M |
| 01/16/2025 | $0.83 | $0.90 (8.59%) | $0.90 | $0.82 | 9,123 | $37.25 M |
| 01/15/2025 | $0.88 | $0.82 (-7.3%) | $0.91 | $0.82 | 22,001 | $34.09 M |
| 01/14/2025 | $0.88 | $0.85 (-3.84%) | $0.89 | $0.85 | 5,000 | $35.34 M |
| 01/13/2025 | $0.85 | $0.87 (2.41%) | $0.92 | $0.85 | 8,839 | $36.19 M |
| 01/10/2025 | $0.88 | $0.89 (0.9%) | $0.90 | $0.86 | 21,192 | $36.92 M |
| 01/08/2025 | $1.00 | $0.88 (-12%) | $1.00 | $0.87 | 46,334 | $36.59 M |
| 01/07/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 3,821 | $41.99 M |
| 01/06/2025 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 16,200 | $42.82 M |
| 01/03/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.97 | 38,807 | $42.41 M |
| 01/02/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 88,650 | $41.58 M |
| 12/31/2024 | $0.96 | $1.04 (8.33%) | $1.09 | $0.96 | 52,700 | $43.24 M |
| 12/30/2024 | $1.07 | $1.00 (-6.59%) | $1.07 | $0.96 | 99,317 | $41.56 M |
| 12/27/2024 | $1.16 | $1.04 (-10.34%) | $1.16 | $1.04 | 124,831 | $43.24 M |
| 12/26/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.05 | 248,355 | $47.81 M |
| 12/24/2024 | $0.99 | $1.14 (15.15%) | $1.15 | $0.93 | 103,545 | $47.40 M |
| 12/23/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.92 | 134,400 | $41.58 M |
| 12/20/2024 | $0.77 | $1.00 (29.7%) | $1.00 | $0.77 | 93,741 | $41.53 M |
| 12/19/2024 | $0.85 | $0.76 (-10.47%) | $0.87 | $0.76 | 36,900 | $31.64 M |
| 12/18/2024 | $0.87 | $0.86 (-1.27%) | $0.90 | $0.81 | 100,022 | $35.88 M |
| 12/17/2024 | $0.91 | $0.92 (0.91%) | $0.96 | $0.85 | 44,763 | $38.25 M |
| 12/16/2024 | $0.94 | $0.98 (4.19%) | $0.98 | $0.90 | 13,329 | $40.72 M |
| 12/13/2024 | $0.99 | $0.94 (-4.71%) | $0.99 | $0.92 | 35,100 | $39.08 M |
| 12/12/2024 | $0.94 | $1.00 (6.37%) | $1.00 | $0.83 | 87,551 | $41.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
